Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.953,78

-18,48 (-0,47%)

Άνοιγμα 3.978,00
Υψηλό 3.986,24
Χαμηλό 3.931,13

Όγκος 26.652.958
Τζίρος 154.797.908 €
Πράξεις 36.670

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/1/2022	1629,2800	-0,67%	1632,3800	1632,8100	1617,6100	40.921.167	82.245.278,36
13/1/2022	1640,2000	0,57%	1627,7200	1648,9900	1624,2300	54.239.021	112.456.642,20
12/1/2022	1630,9800	1,69%	1609,9600	1634,3000	1605,5000	45.282.771	123.830.523,86
11/1/2022	1603,9100	1,76%	1578,5900	1604,2700	1578,5900	50.459.495	114.273.886,94
10/1/2022	1576,1100	1,32%	1561,1100	1585,5900	1561,1100	49.138.537	97.606.261,73
07/1/2022	1555,6400	0,09%	1551,2300	1558,9400	1547,7100	30.226.904	70.330.514,29
05/1/2022	1554,3000	-0,26%	1556,6300	1561,9600	1550,5400	17.979.271	41.606.958,54
04/1/2022	1558,3900	1,03%	1549,2300	1558,4600	1547,9800	18.140.104	46.959.427,12
03/1/2022	1542,5300	0,62%	1536,8700	1545,6500	1536,2600	10.785.011	25.176.640,17
31/12/2021	1533,0900	0,29%	1530,7100	1534,3000	1528,8800	7.619.404	26.879.086,10
30/12/2021	1528,6600	-0,32%	1532,9400	1536,2200	1527,1800	11.750.566	32.202.742,13
29/12/2021	1533,5500	0,49%	1522,5700	1536,9200	1522,5700	12.155.543	35.629.640,62
28/12/2021	1526,1400	0,38%	1520,8900	1530,9500	1520,8000	13.601.084	42.028.959,77
27/12/2021	1520,3400	-0,54%	1524,8300	1526,5600	1518,5100	35.897.897	53.102.233,46
23/12/2021	1528,6200	0,76%	1516,0900	1528,8700	1516,0900	11.181.723	34.891.398,12
22/12/2021	1517,1200	0,32%	1511,2200	1519,0400	1511,2200	12.212.693	42.900.878,58
21/12/2021	1512,2400	0,49%	1510,5900	1518,4000	1508,9300	13.947.273	40.423.924,95
20/12/2021	1504,9300	-1,14%	1505,7400	1505,7400	1485,3000	16.525.796	40.965.802,24
17/12/2021	1522,3500	-0,60%	1530,6800	1530,7700	1515,6000	26.445.082	81.681.212,19
16/12/2021	1531,4800	1,07%	1523,8000	1535,0300	1522,8700	17.550.591	63.493.928,65
15/12/2021	1515,2400	-0,23%	1516,1500	1525,1000	1509,7600	12.894.783	40.009.748,29
14/12/2021	1518,7400	-0,29%	1523,9500	1525,9600	1508,9300	17.755.687	54.501.254,21
13/12/2021	1523,1300	-1,19%	1544,3800	1551,1900	1521,7300	12.576.528	41.766.554,75
10/12/2021	1541,4300	0,04%	1537,0000	1544,3400	1533,3200	10.267.297	35.603.012,18
09/12/2021	1540,8500	0,60%	1534,2000	1540,8500	1532,7900	14.907.955	43.992.085,73
08/12/2021	1531,6400	0,12%	1529,9600	1537,8400	1528,0200	15.207.505	49.082.712,14
07/12/2021	1529,7900	1,54%	1519,5700	1532,1500	1519,5600	20.518.962	50.455.203,46
06/12/2021	1506,6300	-0,10%	1507,4800	1514,7600	1499,9700	18.638.816	47.478.149,79
03/12/2021	1508,1500	0,27%	1507,3300	1520,6100	1507,3300	24.164.986	48.207.456,05
02/12/2021	1504,1500	-0,04%	1501,0100	1509,2000	1492,0600	13.150.844	45.257.411,94
01/12/2021	1504,7300	1,11%	1491,4200	1506,6700	1491,4200	24.359.344	59.909.239,69
30/11/2021	1488,2500	-0,42%	1484,0000	1488,4400	1471,3700	51.318.170	153.209.394,61
29/11/2021	1494,4700	1,45%	1481,9700	1501,5800	1481,8500	27.238.093	66.162.416,73
26/11/2021	1473,1800	-4,45%	1530,7800	1530,7800	1471,4600	55.997.809	118.665.848,23
25/11/2021	1541,8400	1,06%	1531,1100	1542,1900	1529,1700	9.645.370	36.051.607,16
24/11/2021	1525,7300	-0,60%	1530,5700	1538,6000	1523,1000	18.134.161	49.479.571,73
23/11/2021	1534,9200	-1,81%	1553,6300	1553,6300	1533,7500	27.797.986	77.680.088,03
22/11/2021	1563,2000	-0,30%	1566,3300	1583,5200	1559,1600	19.966.782	49.764.932,06
19/11/2021	1567,9400	-0,87%	1582,1300	1587,2300	1560,1300	26.563.250	71.728.173,81
18/11/2021	1581,7300	0,57%	1576,9800	1589,6100	1576,9800	23.435.606	68.021.798,74
17/11/2021	1572,8200	0,87%	1560,5900	1574,5700	1560,1700	31.073.378	77.144.729,17
16/11/2021	1559,3100	-0,07%	1562,0200	1576,1300	1558,9700	48.685.254	302.620.713,59
15/11/2021	1560,4100	-0,20%	1566,4000	1567,0100	1559,1200	15.201.093	60.344.307,15
12/11/2021	1563,5400	-0,42%	1571,6600	1578,2300	1563,5400	13.598.529	65.058.129,26
11/11/2021	1570,1400	-0,03%	1568,0700	1570,8400	1560,0500	19.800.533	68.041.168,77
10/11/2021	1570,5800	-0,27%	1575,4800	1575,4800	1562,1200	15.765.510	58.950.075,89
09/11/2021	1574,8000	-0,08%	1575,0300	1581,2500	1572,5200	16.793.799	75.733.566,12
08/11/2021	1576,0600	1,65%	1554,1600	1577,5800	1548,4200	20.831.130	77.458.903,26
05/11/2021	1550,5000	-0,20%	1555,2400	1556,3900	1537,1300	19.437.002	61.550.965,18
04/11/2021	1553,5300	0,05%	1553,7200	1559,8900	1551,1400	16.498.382	53.831.923,71
03/11/2021	1552,6900	0,40%	1548,2500	1558,9400	1548,2500	23.670.494	57.477.178,55
02/11/2021	1546,4300	-0,08%	1546,7700	1549,5800	1543,2300	25.031.879	55.588.537,94
01/11/2021	1547,6200	0,79%	1541,2000	1556,5900	1541,2000	17.330.495	53.772.400,67
29/10/2021	1535,4800	-0,94%	1550,4500	1550,8000	1529,5400	33.396.861	101.501.927,33
27/10/2021	1550,0400	0,50%	1543,7400	1551,0100	1541,5000	18.239.597	49.094.101,51
26/10/2021	1542,3500	0,10%	1544,5800	1549,5700	1541,0500	18.643.209	46.794.963,38
25/10/2021	1540,7500	-0,43%	1553,8400	1553,8400	1538,1200	49.976.255	57.153.080,46
22/10/2021	1547,3900	-0,05%	1550,1400	1558,3700	1547,3900	22.051.239	54.650.459,52
21/10/2021	1548,2300	-0,29%	1553,2100	1553,2100	1543,1900	23.227.595	69.348.390,14
20/10/2021	1552,6800	1,06%	1538,3100	1552,7600	1537,7800	37.867.821	96.180.271,24
19/10/2021	1536,4100	0,86%	1522,7600	1536,4100	1521,9100	20.632.893	50.370.473,60
18/10/2021	1523,3300	-0,38%	1527,9900	1536,5500	1520,9700	28.838.576	65.209.040,13
15/10/2021	1529,2000	0,69%	1523,0200	1529,5800	1520,0600	19.891.977	60.663.770,72
14/10/2021	1518,7000	0,51%	1514,2800	1522,8100	1512,0800	10.464.063	28.326.967,54
13/10/2021	1511,0400	-0,73%	1521,1600	1530,9900	1510,4400	15.142.548	45.596.370,33
12/10/2021	1522,1400	0,74%	1504,2000	1522,1400	1503,3300	21.681.855	48.858.622,33
11/10/2021	1510,9400	-0,96%	1523,3600	1523,6100	1510,0200	12.733.928	33.994.432,63
08/10/2021	1525,5500	0,39%	1520,2300	1531,4900	1515,7900	26.337.507	64.885.308,79
07/10/2021	1519,5500	1,45%	1503,3900	1523,2400	1503,3900	41.752.144	74.843.182,93
06/10/2021	1497,8000	-0,65%	1504,4100	1505,0100	1492,2500	18.160.876	64.083.346,49
05/10/2021	1507,6100	1,17%	1485,6800	1507,7400	1484,9800	13.216.178	43.408.637,03
04/10/2021	1490,1300	0,09%	1486,6500	1498,8500	1484,7200	12.171.822	40.445.201,60
01/10/2021	1488,7300	0,66%	1470,6000	1491,2200	1459,3600	14.375.074	49.478.308,18
30/9/2021	1478,9600	-0,12%	1484,8200	1492,3300	1472,5300	27.597.186	70.133.841,43
29/9/2021	1480,6800	0,73%	1469,5700	1482,0600	1461,0500	17.020.003	49.863.124,91
28/9/2021	1469,8900	-1,76%	1494,4700	1495,0200	1469,8900	15.966.958	47.629.965,18
27/9/2021	1496,2100	0,27%	1489,8400	1503,2800	1489,8400	19.048.274	49.594.573,64
24/9/2021	1492,2300	-1,54%	1507,5600	1507,5600	1480,9700	33.055.331	95.529.514,00
23/9/2021	1515,5100	-0,85%	1534,2500	1542,7400	1510,9000	22.793.831	91.930.940,98
22/9/2021	1528,4600	0,00%	1530,2100	1534,2200	1523,7400	15.940.176	58.212.365,30
21/9/2021	1528,5000	0,25%	1525,7600	1535,2000	1516,9300	33.696.736	76.885.003,70
20/9/2021	1524,7400	-2,27%	1542,1900	1542,1900	1514,3800	30.245.644	74.483.405,18
17/9/2021	1560,1000	0,40%	1557,1600	1561,3700	1547,1400	55.800.572	124.714.907,28
16/9/2021	1553,8500	0,56%	1548,1700	1554,3500	1548,1700	18.455.492	50.804.343,39
15/9/2021	1545,2100	-0,30%	1549,5400	1550,9800	1541,4500	18.775.822	44.045.807,02
14/9/2021	1549,8400	0,16%	1548,2100	1550,2900	1538,4200	20.749.031	54.859.223,29
13/9/2021	1547,3800	0,47%	1546,2500	1555,7200	1543,8200	19.361.365	59.922.223,24
10/9/2021	1540,1200	0,21%	1536,0800	1546,1000	1533,5400	25.387.088	53.239.719,49
09/9/2021	1536,8600	-0,69%	1545,1200	1545,2800	1525,5800	48.311.706	77.390.389,13
08/9/2021	1547,5700	-0,42%	1547,8500	1547,8500	1529,3600	23.292.553	58.882.312,77
07/9/2021	1554,0700	-0,69%	1564,8300	1568,3000	1554,0200	14.749.439	35.245.515,54
06/9/2021	1564,9000	0,12%	1566,6400	1573,4200	1555,6400	16.471.099	34.306.190,45
03/9/2021	1562,9900	-0,22%	1565,1800	1571,0000	1559,4500	20.293.448	40.648.608,36
02/9/2021	1566,4100	-0,11%	1572,1200	1573,6500	1559,6900	15.229.565	44.159.473,40
01/9/2021	1568,1300	-0,55%	1582,4500	1586,5900	1568,1300	44.761.275	73.524.971,07
31/8/2021	1576,8200	-0,66%	1588,1000	1591,8400	1572,7300	44.878.862	96.054.206,84
30/8/2021	1587,2500	1,62%	1563,3900	1587,2500	1563,3900	30.034.931	59.107.619,63
27/8/2021	1561,8700	-0,15%	1562,5000	1564,5500	1559,1800	12.659.881	31.439.076,03
26/8/2021	1564,1800	0,14%	1561,0000	1565,3300	1557,4900	17.868.250	40.819.312,02
25/8/2021	1561,9300	0,76%	1550,8300	1563,6800	1549,8100	23.172.750	53.830.355,26
24/8/2021	1550,1900	1,13%	1535,9900	1556,3700	1535,9900	20.287.748	53.726.490,66
23/8/2021	1532,9000	1,62%	1514,5500	1535,5800	1514,5500	18.233.126	36.029.766,30
20/8/2021	1508,4300	0,13%	1503,1300	1514,1600	1501,3300	16.136.549	33.803.973,78
19/8/2021	1506,4500	-1,85%	1527,1800	1527,1800	1500,2600	17.029.875	40.543.073,14
18/8/2021	1534,8500	-0,14%	1538,3800	1541,1500	1531,4500	11.934.334	30.413.653,55
17/8/2021	1537,0700	0,11%	1535,7200	1540,3400	1529,2700	23.183.904	38.910.764,95
16/8/2021	1535,3900	0,40%	1526,9700	1535,6900	1520,1700	13.755.127	26.498.391,25
13/8/2021	1529,2400	0,16%	1525,5200	1532,2600	1524,6300	18.713.224	31.288.909,06
12/8/2021	1526,8600	-0,68%	1536,1400	1541,9100	1525,6300	15.503.682	24.703.911,38
11/8/2021	1537,3100	0,33%	1533,0600	1537,8900	1530,8200	27.852.300	38.401.581,48
10/8/2021	1532,2800	0,46%	1522,9800	1533,1900	1522,9800	16.698.293	42.400.042,72
09/8/2021	1525,3100	-0,05%	1521,0200	1529,3100	1515,2000	15.632.373	30.801.194,06
06/8/2021	1526,0000	-1,09%	1540,6600	1541,7700	1520,6400	14.648.820	33.625.729,28
05/8/2021	1542,8200	0,85%	1534,0900	1545,1200	1534,0900	24.246.762	55.063.562,23
04/8/2021	1529,8100	0,06%	1530,2900	1536,4300	1529,0900	25.147.994	41.195.512,96
03/8/2021	1528,9300	-0,25%	1531,3700	1539,1700	1525,7900	24.092.580	50.055.677,25
02/8/2021	1532,7900	1,03%	1519,8100	1533,7600	1519,8100	21.538.769	45.479.413,81
30/7/2021	1517,0900	0,62%	1510,4100	1517,0900	1503,6800	31.541.598	66.201.299,55
29/7/2021	1507,6700	0,54%	1500,0800	1511,4500	1499,6900	17.958.721	39.844.508,29
28/7/2021	1499,5500	0,19%	1496,4800	1505,5700	1489,7300	14.915.344	40.402.274,06
27/7/2021	1496,7100	0,74%	1483,6500	1498,2500	1479,9200	15.841.080	44.316.183,26
26/7/2021	1485,6900	0,64%	1476,5100	1486,0900	1469,0200	9.474.063	34.132.587,15
23/7/2021	1476,1800	0,74%	1467,8900	1476,8200	1467,8900	12.565.233	29.230.232,17
22/7/2021	1465,3900	0,46%	1463,7800	1472,3000	1459,4900	11.503.372	29.964.839,74
21/7/2021	1458,7200	1,84%	1435,8400	1459,0700	1435,8400	16.800.471	41.573.849,60
20/7/2021	1432,4300	0,84%	1429,9800	1439,2100	1425,0700	21.150.235	47.243.095,34
19/7/2021	1420,4300	-3,88%	1474,3300	1474,3300	1415,1700	45.991.874	83.615.326,70
16/7/2021	1477,7900	0,35%	1473,6000	1483,4100	1472,9300	14.027.927	37.292.071,35
15/7/2021	1472,6400	-0,84%	1481,0800	1484,5700	1469,8800	22.733.987	45.419.562,92
14/7/2021	1485,0600	0,16%	1480,9700	1489,0700	1474,8000	85.999.815	113.900.112,79
13/7/2021	1482,7500	-0,27%	1488,5600	1490,6200	1478,0700	238.908.705	315.194.634,09
12/7/2021	1486,7000	-0,04%	1489,9200	1506,5300	1485,2900	74.495.347	108.839.908,98
09/7/2021	1487,3200	1,72%	1460,4800	1488,9900	1460,4800	46.829.275	78.917.358,48
08/7/2021	1462,1600	-1,81%	1487,3600	1487,3600	1457,5200	21.082.385	56.284.079,29
07/7/2021	1489,0500	-0,15%	1492,6500	1499,9700	1488,5200	15.509.536	40.152.953,79
06/7/2021	1491,3000	0,18%	1487,0900	1491,8900	1477,6600	40.894.207	67.121.402,01
05/7/2021	1488,6000	-1,01%	1502,9700	1504,1300	1486,0100	13.910.595	35.326.555,92
02/7/2021	1503,8300	-0,17%	1508,4500	1514,3800	1500,1900	20.472.420	42.887.550,99
01/7/2021	1506,3300	0,37%	1507,8200	1512,6600	1505,2200	25.295.046	54.361.637,74
30/6/2021	1500,8300	-0,90%	1516,6300	1518,7300	1499,2600	35.787.764	77.429.857,72
29/6/2021	1514,5000	-1,08%	1528,6800	1532,3400	1511,3900	24.351.425	53.439.442,73
28/6/2021	1531,0100	-0,47%	1543,0200	1543,6200	1528,3200	16.086.158	34.453.987,28
25/6/2021	1538,3000	0,24%	1540,7600	1540,9200	1530,8500	18.805.305	,00
24/6/2021	1534,6800	0,07%	1534,3900	1539,6400	1531,6100	23.966.634	,00
23/6/2021	1533,6000	0,26%	1531,8500	1541,2200	1531,8500	18.458.552	,00
22/6/2021	1529,6000	0,28%	1526,1300	1536,2200	1524,6900	30.127.402	,00
18/6/2021	1525,2700	-1,01%	1540,6700	1542,6200	1525,1800	35.711.524	,00
17/6/2021	1540,8200	0,35%	1537,4300	1543,6100	1531,8400	46.159.017	,00
16/6/2021	1535,4800	-0,91%	1549,7000	1549,7000	1534,4900	24.065.801	,00
15/6/2021	1549,6200	-0,78%	1560,1800	1562,2800	1547,3800	26.262.435	,00
14/6/2021	1561,8400	0,16%	1561,7400	1563,5200	1553,4300	27.885.002	,00
11/6/2021	1559,3700	0,17%	1556,8100	1560,2100	1555,6500	40.240.248	,00
10/6/2021	1556,8000	1,20%	1534,9400	1557,2100	1534,9400	45.040.892	,00
09/6/2021	1538,3500	-0,01%	1536,7600	1541,2700	1532,9900	38.729.544	,00
08/6/2021	1538,5000	1,27%	1517,0300	1539,0100	1517,0300	27.714.700	,00
07/6/2021	1519,2000	0,05%	1518,9500	1527,6700	1517,7700	21.772.325	,00
04/6/2021	1518,5000	0,77%	1508,7900	1521,1000	1505,9400	30.764.501	,00
03/6/2021	1506,9400	-0,61%	1511,5200	1515,2000	1502,8300	20.176.492	,00
02/6/2021	1516,2600	0,71%	1506,4300	1519,2300	1506,4300	50.298.239	,00
01/6/2021	1505,5400	-0,08%	1511,1900	1513,1500	1500,1700	41.474.554	,00
31/5/2021	1506,7500	0,82%	1498,4800	1506,8400	1498,4800	20.195.829	,00
28/5/2021	1494,5500	0,49%	1491,0400	1502,8100	1491,0400	51.146.206	,00
27/5/2021	1487,3000	1,12%	1471,8900	1494,9200	1469,8100	263.321.063	,00
26/5/2021	1470,8300	0,65%	1467,6200	1478,9600	1464,4400	40.499.234	,00
25/5/2021	1461,3500	-1,34%	1483,7100	1486,7000	1461,2000	50.876.982	,00
24/5/2021	1481,1600	1,46%	1462,5500	1482,4300	1462,5500	73.148.662	,00
21/5/2021	1459,7900	-2,35%	1500,3700	1502,0800	1434,5300	152.076.456	,00
20/5/2021	1494,8800	0,84%	1483,8000	1498,1500	1472,1800	42.929.682	,00
19/5/2021	1482,4900	-2,18%	1505,9100	1507,6700	1479,3000	39.485.843	,00
18/5/2021	1515,4800	-0,31%	1525,8600	1531,6900	1515,4800	32.113.538	,00
17/5/2021	1520,2400	-0,40%	1527,4300	1538,3300	1518,9800	46.280.022	,00
14/5/2021	1526,2900	0,85%	1520,1800	1526,8800	1510,7800	52.905.914	,00
13/5/2021	1513,4200	0,53%	1488,8000	1520,5500	1480,7800	43.745.451	,00
12/5/2021	1505,4600	-0,15%	1507,8100	1517,5500	1498,8400	49.401.811	,00
11/5/2021	1507,7200	-1,11%	1508,3200	1508,3200	1491,8000	43.938.977	,00
10/5/2021	1524,5900	1,01%	1516,4900	1535,7200	1515,8800	47.466.412	,00
07/5/2021	1509,3600	-1,45%	1531,4000	1534,0200	1500,6700	133.139.616	,00
06/5/2021	1531,5300	-0,13%	1533,0000	1543,4600	1528,0400	48.245.141	,00
05/5/2021	1533,5700	0,14%	1537,5100	1539,1000	1528,5600	32.231.746	,00
29/4/2021	1531,4900	0,00%	1535,1200	1546,0900	1531,4900	29.829.779	,00
28/4/2021	1531,4800	0,77%	1521,3700	1532,0500	1509,5800	29.634.980	,00
27/4/2021	1519,8200	-1,06%	1538,6400	1545,9100	1519,8200	32.130.800	,00
26/4/2021	1536,1100	1,50%	1525,1500	1546,3600	1525,1500	38.720.707	,00
23/4/2021	1513,3400	0,66%	1505,2300	1513,3400	1498,7100	37.879.664	,00
22/4/2021	1503,4600	2,09%	1477,6700	1508,6100	1477,6700	43.895.168	,00
21/4/2021	1472,6400	-0,15%	1474,8200	1482,0700	1464,1500	37.356.781	,00
20/4/2021	1474,8600	0,11%	1470,7100	1485,5000	1462,6500	39.734.921	,00
19/4/2021	1473,1700	-2,55%	1506,1400	1507,7000	1469,1100	35.201.532	,00
16/4/2021	1511,6500	-0,74%	1520,8400	1526,9700	1509,7000	30.090.289	,00
15/4/2021	1522,8800	0,36%	1520,7500	1525,8100	1518,1800	48.489.512	,00
14/4/2021	1517,3800	0,24%	1513,2500	1518,8300	1505,7600	47.709.152	,00
13/4/2021	1513,7900	0,26%	1514,2100	1519,3700	1505,0800	44.045.834	,00
12/4/2021	1509,8300	0,66%	1504,3000	1519,7500	1503,2200	53.505.564	,00
09/4/2021	1499,9700	0,78%	1485,6500	1499,9800	1484,9100	43.377.108	,00
08/4/2021	1488,3300	0,37%	1482,7300	1490,6600	1481,9600	49.384.950	,00
07/4/2021	1482,8200	0,53%	1478,6300	1487,8700	1473,4200	62.454.039	,00
06/4/2021	1474,9300	0,21%	1478,3500	1489,8700	1473,6200	56.768.707	,00
01/4/2021	1471,8700	1,18%	1457,8600	1474,1900	1457,8600	40.157.487	,00
31/3/2021	1454,7600	-0,98%	1468,5300	1470,7500	1452,0600	34.576.099	,00
30/3/2021	1469,1800	1,25%	1456,0300	1469,1800	1449,7300	40.015.927	,00
29/3/2021	1451,0400	1,29%	1438,6700	1463,2000	1438,6700	39.848.962	,00
26/3/2021	1432,5100	1,76%	1413,1500	1435,5600	1412,8200	40.857.752	,00
24/3/2021	1407,7600	0,63%	1396,8200	1410,3000	1394,7000	38.926.063	,00
23/3/2021	1398,9600	-0,02%	1397,8700	1407,0100	1385,2900	79.738.080	,00
22/3/2021	1399,2900	-0,12%	1395,3100	1405,3300	1390,5500	60.437.408	,00
19/3/2021	1400,9800	-1,36%	1416,0800	1416,0800	1397,1400	112.178.261	,00
18/3/2021	1420,3000	-1,47%	1446,4600	1450,2500	1412,9500	80.861.266	,00
17/3/2021	1441,5400	-0,36%	1447,4800	1448,4500	1439,5200	33.289.533	,00
16/3/2021	1446,7100	1,23%	1438,4000	1447,4900	1432,7400	48.805.915	,00
12/3/2021	1429,1400	-0,03%	1428,4700	1431,1000	1418,4000	38.965.137	,00
11/3/2021	1429,5800	1,06%	1420,1400	1430,4300	1418,3600	38.627.752	,00
10/3/2021	1414,5300	0,42%	1410,9100	1418,2500	1401,3700	31.638.247	,00
09/3/2021	1408,6200	1,27%	1394,4400	1413,8800	1393,6900	26.093.590	,00
08/3/2021	1390,8900	0,25%	1388,7500	1400,8800	1386,8700	22.986.417	,00
05/3/2021	1387,4500	0,95%	1369,2800	1387,8000	1365,2900	31.608.441	,00
04/3/2021	1374,3600	0,26%	1366,8900	1377,9300	1360,9500	27.833.601	,00
03/3/2021	1370,7600	-0,24%	1377,6100	1391,9300	1370,6400	47.576.869	,00
02/3/2021	1374,0200	1,80%	1351,5900	1375,7600	1348,3600	43.652.196	,00
01/3/2021	1349,7400	1,29%	1338,6400	1363,2700	1338,6400	33.897.126	,00
26/2/2021	1332,5600	0,63%	1308,1800	1333,1100	1307,6600	37.327.348	,00
25/2/2021	1324,2400	1,63%	1310,0400	1325,3100	1310,0100	27.530.323	,00
24/2/2021	1303,0000	0,17%	1303,1900	1322,0700	1301,0900	21.687.395	,00
23/2/2021	1300,8400	-1,08%	1320,1100	1326,7700	1298,9500	25.700.826	,00
22/2/2021	1315,0800	0,07%	1310,4600	1326,4500	1303,9300	19.965.471	,00
19/2/2021	1314,1300	-0,10%	1316,6800	1328,5500	1313,6100	21.497.522	,00
18/2/2021	1315,4900	-0,83%	1328,9300	1337,0800	1315,4900	25.010.428	,00
17/2/2021	1326,4500	-0,90%	1331,9200	1339,6300	1320,6600	26.213.787	,00
16/2/2021	1338,5000	-0,06%	1343,9600	1352,0000	1336,0900	21.808.916	,00
15/2/2021	1339,2800	2,61%	1310,1200	1340,7100	1310,1200	30.915.755	,00
12/2/2021	1305,1700	0,22%	1301,6000	1309,6700	1299,7300	19.904.420	,00
11/2/2021	1302,2900	1,51%	1283,1000	1310,7300	1283,1000	31.087.822	,00
10/2/2021	1282,8700	0,79%	1272,2400	1289,0500	1267,9700	29.476.146	,00
09/2/2021	1272,8600	-2,72%	1305,6300	1305,6300	1272,8600	25.736.854	,00
08/2/2021	1308,3900	1,75%	1291,4000	1313,5000	1291,4000	21.620.992	,00
05/2/2021	1285,8400	0,50%	1282,4900	1295,9000	1281,5600	19.143.227	,00
04/2/2021	1279,4200	-0,46%	1284,3800	1288,5800	1272,8900	12.652.669	,00
03/2/2021	1285,3900	0,49%	1287,8400	1291,1500	1276,5100	22.420.393	,00
02/2/2021	1279,1000	1,45%	1267,0400	1294,7700	1267,0400	26.957.189	,00
01/2/2021	1260,8300	0,04%	1260,4500	1270,5900	1252,0000	17.832.341	,00
29/1/2021	1260,3800	-0,63%	1260,2100	1274,1500	1248,2300	29.277.885	,00
28/1/2021	1268,4300	1,45%	1242,0400	1271,4000	1220,9600	61.678.281	,00
27/1/2021	1250,3300	-2,77%	1282,3800	1294,2400	1245,5000	41.795.578	,00
26/1/2021	1286,0000	0,34%	1282,7000	1299,2500	1280,9700	23.469.400	,00
25/1/2021	1281,6800	-2,16%	1310,4300	1311,4900	1270,7200	41.110.709	,00
22/1/2021	1310,0200	-2,23%	1333,1300	1333,1300	1302,0500	31.900.761	,00
21/1/2021	1339,9400	-0,50%	1354,2400	1360,2400	1338,6300	23.864.903	,00
20/1/2021	1346,6600	0,10%	1348,8800	1356,7100	1338,8600	24.527.639	,00
19/1/2021	1345,3200	1,55%	1329,4300	1352,0500	1329,4300	25.718.171	,00
18/1/2021	1324,7900	-0,30%	1330,1700	1336,2600	1323,9300	14.186.637	,00
15/1/2021	1328,7900	-0,49%	1329,1400	1332,8200	1319,0900	28.698.403	,00
14/1/2021	1335,3400	-1,02%	1352,2000	1364,1200	1335,3400	26.588.071	,00
13/1/2021	1349,0600	0,69%	1342,6300	1356,6900	1336,9100	24.247.876	,00
12/1/2021	1339,8700	-0,48%	1346,8400	1356,9600	1336,1500	26.714.313	,00
11/1/2021	1346,3200	-2,28%	1375,3700	1375,3700	1342,9300	37.360.448	,00
08/1/2021	1377,7900	-0,09%	1383,1600	1390,1100	1366,9200	50.231.922	,00
07/1/2021	1379,0600	0,79%	1373,0700	1391,1000	1373,0700	46.040.574	,00
05/1/2021	1368,2800	-1,05%	1370,6400	1375,1400	1357,1800	34.307.226	,00
04/1/2021	1382,7500	1,64%	1369,9100	1386,2800	1365,7500	36.631.715	,00
31/12/2020	1360,5000	-0,01%	1357,6300	1368,1000	1353,0200	16.261.743	,00
30/12/2020	1360,6400	-0,02%	1363,8300	1366,7400	1350,6100	24.477.514	,00
29/12/2020	1360,8800	-0,15%	1369,7500	1375,6900	1358,0900	26.168.444	,00
28/12/2020	1362,9300	2,92%	1335,1400	1364,0100	1335,1400	34.707.856	,00
23/12/2020	1324,3100	0,93%	1320,2600	1327,4200	1312,2500	20.105.784	,00
22/12/2020	1312,0900	1,38%	1301,9800	1323,5900	1301,9800	25.407.002	,00
21/12/2020	1294,2800	-3,76%	1335,0900	1335,0900	1260,6000	70.790.300	,00
18/12/2020	1344,8100	1,17%	1331,1100	1346,6100	1328,1000	43.628.288	,00
17/12/2020	1329,2100	-0,19%	1338,5800	1342,0100	1322,7900	35.788.309	,00
16/12/2020	1331,7000	0,63%	1330,9300	1349,1600	1328,9200	53.803.248	,00
15/12/2020	1323,3200	-0,09%	1324,1500	1330,9100	1313,3800	28.300.981	,00
14/12/2020	1324,4900	1,15%	1317,3500	1348,4500	1317,3500	53.812.064	,00
11/12/2020	1309,4000	0,61%	1296,7300	1319,8300	1276,0100	81.716.173	,00
10/12/2020	1301,4700	-2,73%	1333,7100	1334,1200	1296,1100	67.679.751	,00
09/12/2020	1337,9300	0,61%	1341,7300	1352,3200	1337,9300	71.671.826	,00
08/12/2020	1329,7800	0,55%	1324,1400	1329,7800	1314,5700	42.159.236	,00
07/12/2020	1322,5300	0,24%	1318,3900	1335,6200	1311,7000	52.229.179	,00
04/12/2020	1319,3400	2,38%	1290,8900	1326,8500	1285,7600	46.812.403	,00
03/12/2020	1288,6100	1,07%	1274,8100	1288,6400	1265,0700	41.711.765	,00
02/12/2020	1274,9900	0,17%	1273,7900	1290,4100	1269,5900	66.511.567	,00
01/12/2020	1272,8800	2,89%	1245,4400	1278,5800	1245,0800	96.270.777	,00
30/11/2020	1237,1400	0,04%	1234,8500	1243,0600	1226,5000	63.384.624	,00
27/11/2020	1236,6000	1,33%	1224,3300	1238,0200	1219,5200	46.785.898	,00
26/11/2020	1220,3400	3,08%	1187,7200	1220,4200	1179,3100	43.634.139	,00
25/11/2020	1183,9000	0,34%	1186,0600	1191,0000	1172,9300	40.182.224	,00
24/11/2020	1179,9400	0,35%	1183,3000	1187,8100	1172,0000	44.959.720	,00
23/11/2020	1175,8700	0,14%	1179,4700	1190,0600	1170,8600	57.641.466	,00
20/11/2020	1174,2300	0,04%	1175,7100	1183,9200	1171,3000	31.331.899	,00
19/11/2020	1173,8100	-1,27%	1181,2000	1181,2000	1166,0600	50.186.134	,00
18/11/2020	1188,8500	2,48%	1161,2800	1189,1000	1159,2500	56.639.961	,00
17/11/2020	1160,0300	-0,05%	1162,0300	1176,8200	1154,2600	54.281.935	,00
16/11/2020	1160,6500	5,44%	1106,6100	1167,8400	1106,6100	86.811.586	,00
13/11/2020	1100,7500	-0,20%	1099,6300	1108,0200	1096,3100	27.357.277	,00
12/11/2020	1102,9800	-0,21%	1099,8500	1117,7700	1096,3700	48.320.299	,00
11/11/2020	1105,3500	1,02%	1093,4200	1111,5200	1091,9300	34.436.013	,00
10/11/2020	1094,1900	-0,57%	1100,1500	1113,7500	1087,7200	64.981.830	,00
09/11/2020	1100,4400	11,46%	995,4800	1104,4400	995,4800	96.776.988	,00
06/11/2020	987,3000	-0,35%	990,4700	990,4800	979,6500	16.042.457	,00
05/11/2020	990,7500	0,33%	979,6700	990,7500	967,1800	22.582.249	,00
04/11/2020	987,5400	0,65%	978,7700	990,8200	975,7400	22.856.423	,00
03/11/2020	981,2100	2,03%	968,9400	982,9600	968,9400	26.587.234	,00
02/11/2020	961,7200	0,00%	955,7000	975,7900	952,1000	30.221.191	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%